日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＩＭＶ(7760)の株価時系列情報

ＩＭＶ(7760)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 123 123 123 123 40,000
2010/12/29 126 126 126 126 1,000
2010/12/28 124 128 124 128 7,000
2010/12/27 122 122 122 122 6,000
2010/12/24 121 124 121 124 5,000
2010/12/22 118 121 118 121 5,000
2010/12/20 0 0 0 117 0
2010/12/17 0 0 0 117 0
2010/12/16 0 0 0 117 0
2010/12/15 119 119 117 117 12,000
2010/12/14 124 124 121 121 9,000
2010/12/13 121 121 121 121 1,000
2010/12/10 121 121 121 121 17,000
2010/12/09 120 121 119 121 11,000
2010/12/08 0 0 0 116 0
2010/12/07 116 116 116 116 5,000
2010/12/06 120 120 120 120 1,000
2010/12/03 120 120 120 120 11,000
2010/12/02 117 117 117 117 4,000
2010/12/01 116 116 116 116 2,000
2010/11/30 119 119 119 119 6,000
2010/11/29 0 0 0 119 0
2010/11/26 119 119 119 119 2,000
2010/11/25 0 0 0 118 0
2010/11/24 118 118 118 118 2,000
2010/11/22 0 0 0 116 0
2010/11/19 0 0 0 116 0
2010/11/18 0 0 0 116 0
2010/11/17 116 116 116 116 1,000
2010/11/16 0 0 0 117 0
2010/11/15 0 0 0 117 0
2010/11/12 0 0 0 117 0
2010/11/11 112 117 112 117 5,000
2010/11/10 118 119 118 119 20,000
2010/11/09 117 117 115 115 3,000
2010/11/08 113 114 113 113 3,000
2010/11/05 0 0 0 113 0
2010/11/04 111 113 111 113 2,000
2010/11/02 0 0 0 114 0
2010/11/01 0 0 0 114 0
2010/10/29 113 114 113 114 6,000
2010/10/28 111 111 111 111 2,000
2010/10/27 0 0 0 117 0
2010/10/26 111 117 109 117 6,000
2010/10/25 108 108 108 108 1,000
2010/10/22 0 0 0 109 0
2010/10/21 109 109 109 109 1,000
2010/10/20 0 0 0 117 0
2010/10/19 0 0 0 117 0
2010/10/18 0 0 0 117 0
2010/10/15 108 117 108 117 7,000
2010/10/14 0 0 0 103 0
2010/10/13 103 103 103 103 1,000
2010/10/12 108 108 103 103 21,000
2010/10/08 108 108 107 107 3,000
2010/10/07 106 106 106 106 1,000
2010/10/06 107 107 107 107 4,000
2010/10/05 0 0 0 105 0
2010/10/04 105 105 105 105 2,000
2010/10/01 0 0 0 106 0
2010/09/30 106 106 106 106 1,000
2010/09/29 0 0 0 108 0
2010/09/28 108 108 108 108 1,000
2010/09/27 108 109 108 109 8,000
2010/09/24 105 105 105 105 12,000
2010/09/22 107 107 103 105 6,000
2010/09/21 0 0 0 112 0
2010/09/17 0 0 0 112 0
2010/09/16 0 0 0 112 0
2010/09/15 0 0 0 112 0
2010/09/14 0 0 0 112 0
2010/09/13 0 0 0 112 0
2010/09/10 112 112 112 112 13,000
2010/09/09 111 111 110 110 3,000
2010/09/08 106 106 106 106 1,000
2010/09/07 105 106 105 105 4,000
2010/09/06 0 0 0 107 0
2010/09/03 0 0 0 107 0
2010/09/02 105 107 105 107 2,000
2010/09/01 0 0 0 105 0
2010/08/31 107 107 105 105 18,000
2010/08/30 105 105 105 105 10,000
2010/08/27 0 0 0 107 0
2010/08/26 106 107 106 107 8,000
2010/08/25 103 103 103 103 1,000
2010/08/24 0 0 0 103 0
2010/08/23 103 103 103 103 1,000
2010/08/20 0 0 0 103 0
2010/08/19 0 0 0 103 0
2010/08/18 0 0 0 103 0
2010/08/17 0 0 0 103 0
2010/08/16 105 105 103 103 2,000
2010/08/13 105 105 105 105 5,000
2010/08/12 0 0 0 105 0
2010/08/11 0 0 0 105 0
2010/08/10 107 107 105 105 17,000
2010/08/09 105 105 105 105 21,000
2010/08/06 110 110 108 108 7,000
2010/08/05 106 106 106 106 2,000
2010/08/04 104 105 104 105 4,000
2010/08/03 102 102 101 101 6,000
2010/08/02 105 105 105 105 1,000
2010/07/30 107 107 107 107 9,000
2010/07/29 0 0 0 104 0
2010/07/28 104 104 104 104 7,000
2010/07/27 102 102 102 102 1,000
2010/07/26 0 0 0 99 0
2010/07/23 99 99 99 99 2,000
2010/07/22 99 99 99 99 1,000
2010/07/21 99 99 99 99 1,000
2010/07/20 99 99 99 99 1,000
2010/07/16 101 101 99 99 7,000
2010/07/15 103 103 102 102 2,000
2010/07/14 104 104 103 103 3,000
2010/07/13 102 102 102 102 2,000
2010/07/12 103 103 103 103 15,000
2010/07/09 103 104 103 104 17,000
2010/07/08 103 103 103 103 1,000
2010/07/07 104 104 104 104 2,000
2010/07/06 102 103 102 103 2,000
2010/07/05 0 0 0 101 0
2010/07/02 0 0 0 101 0
2010/07/01 0 0 0 101 0
2010/06/30 101 101 101 101 8,000
2010/06/29 0 0 0 102 0
2010/06/28 102 102 102 102 5,000
2010/06/25 104 104 101 104 18,000
2010/06/24 0 0 0 103 0
2010/06/23 103 103 103 103 2,000
2010/06/22 104 104 104 104 1,000
2010/06/21 103 103 103 103 1,000
2010/06/18 0 0 0 103 0
2010/06/17 0 0 0 103 0
2010/06/16 105 105 103 103 14,000
2010/06/15 106 106 106 106 2,000
2010/06/14 101 103 100 103 8,000
2010/06/11 103 103 103 103 1,000
2010/06/10 99 102 99 102 20,000
2010/06/09 103 103 102 102 11,000
2010/06/08 102 103 102 102 21,000
2010/06/07 105 105 103 103 8,000
2010/06/04 106 107 105 105 8,000
2010/06/03 105 105 105 105 2,000
2010/06/02 104 104 104 104 1,000
2010/06/01 105 105 105 105 1,000
2010/05/31 107 107 104 104 10,000
2010/05/28 105 105 104 104 2,000
2010/05/27 0 0 0 100 0
2010/05/26 105 105 100 100 19,000
2010/05/25 104 104 102 102 16,000
2010/05/24 106 106 105 105 9,000
2010/05/21 107 107 107 107 3,000
2010/05/20 110 110 110 110 3,000
2010/05/19 112 112 111 111 6,000
2010/05/18 117 117 112 112 4,000
2010/05/17 0 0 0 113 0
2010/05/14 114 114 113 113 5,000
2010/05/13 115 115 115 115 2,000
2010/05/12 116 116 115 115 3,000
2010/05/11 119 119 114 116 3,000
2010/05/10 117 118 113 117 27,000
2010/05/07 118 122 116 122 20,000
2010/05/06 120 120 120 120 2,000
2010/04/30 120 120 114 114 29,000
2010/04/28 119 120 118 120 9,000
2010/04/27 118 120 118 120 4,000
2010/04/26 117 118 117 118 6,000
2010/04/23 114 115 114 115 3,000
2010/04/22 115 115 115 115 5,000
2010/04/21 116 116 116 116 4,000
2010/04/20 111 111 109 109 10,000
2010/04/19 117 117 113 113 4,000
2010/04/16 118 118 106 106 35,000
2010/04/15 120 120 118 118 4,000
2010/04/14 118 118 118 118 1,000
2010/04/13 0 0 0 121 0
2010/04/12 118 121 117 121 20,000
2010/04/09 119 119 118 119 4,000
2010/04/08 0 0 0 116 0
2010/04/07 116 116 116 116 7,000
2010/04/06 117 117 117 117 1,000
2010/04/05 118 118 118 118 1,000
2010/04/02 118 118 115 115 4,000
2010/04/01 119 119 119 119 1,000
2010/03/31 118 118 118 118 3,000
2010/03/30 118 118 117 118 7,000
2010/03/29 115 120 115 120 12,000
2010/03/26 115 115 112 113 12,000
2010/03/25 114 115 114 115 4,000
2010/03/23 112 112 110 110 5,000
2010/03/19 112 112 112 112 2,000
2010/03/17 113 114 113 114 4,000
2010/03/16 111 111 111 111 4,000
2010/03/15 110 114 110 114 15,000
2010/03/11 105 110 105 110 17,000
2010/03/10 104 104 104 104 22,000
2010/03/09 103 103 103 103 4,000
2010/03/08 103 103 102 102 3,000
2010/03/05 100 101 100 101 7,000
2010/03/04 99 99 98 98 10,000
2010/03/03 101 101 101 101 1,000
2010/03/02 101 101 101 101 8,000
2010/03/01 102 102 102 102 2,000
2010/02/26 105 105 104 104 12,000
2010/02/24 104 104 102 102 20,000
2010/02/22 105 105 105 105 4,000
2010/02/16 109 109 109 109 4,000
2010/02/15 110 110 110 110 5,000
2010/02/10 111 112 110 110 39,000
2010/02/09 113 113 111 111 19,000
2010/02/08 111 115 111 115 10,000
2010/02/05 110 110 110 110 5,000
2010/02/04 108 108 108 108 1,000
2010/02/02 111 111 106 106 12,000
2010/02/01 109 109 108 108 4,000
2010/01/29 110 111 109 111 18,000
2010/01/28 108 108 108 108 1,000
2010/01/27 111 111 111 111 1,000
2010/01/26 112 112 112 112 2,000
2010/01/25 112 112 110 110 3,000
2010/01/22 112 114 111 111 11,000
2010/01/21 113 113 113 113 2,000
2010/01/18 112 112 111 112 6,000
2010/01/15 112 113 111 113 5,000
2010/01/14 112 112 111 111 9,000
2010/01/13 115 115 113 113 9,000
2010/01/12 115 115 113 115 25,000
2010/01/08 117 118 116 118 11,000
2010/01/07 114 116 114 116 2,000
2010/01/06 115 116 115 115 4,000
2010/01/05 115 115 115 115 4,000
2010/01/04 116 116 115 115 5,000

このページの先頭へ